5,050$
2,64%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 5,00 | 5,21 | 4,95 | 5,07 | 3,37% | 126.492,00 |
| 01.05.2024 | 5,15 | 5,18 | 4,90 | 4,90 | -4,11% | 366.264,00 |
| 30.04.2024 | 5,21 | 5,30 | 5,02 | 5,11 | -4,31% | 99.849,00 |
| 29.04.2024 | 5,38 | 5,45 | 5,30 | 5,34 | -0,74% | 31.432,00 |
| 26.04.2024 | 5,53 | 5,53 | 5,19 | 5,38 | 3,46% | 61.369,00 |
| 25.04.2024 | 5,22 | 5,25 | 5,09 | 5,20 | -1,52% | 49.130,00 |
| 24.04.2024 | 5,31 | 5,42 | 5,21 | 5,28 | -1,68% | 47.219,00 |
| 23.04.2024 | 5,24 | 5,46 | 5,14 | 5,37 | 4,88% | 51.502,00 |
| 22.04.2024 | 5,22 | 5,22 | 5,04 | 5,12 | -0,19% | 40.327,00 |
| 19.04.2024 | 4,96 | 5,14 | 4,96 | 5,13 | 2,60% | 52.383,00 |
| 18.04.2024 | 4,95 | 5,15 | 4,95 | 5,00 | 0,60% | 49.753,00 |
| 17.04.2024 | 4,99 | 5,04 | 4,93 | 4,97 | -0,40% | 30.189,00 |
| 16.04.2024 | 4,97 | 5,08 | 4,87 | 4,99 | -0,60% | 34.066,00 |
| 15.04.2024 | 5,21 | 5,21 | 4,92 | 5,02 | -2,71% | 65.176,00 |
| 12.04.2024 | 5,10 | 5,18 | 5,10 | 5,16 | 0,19% | 35.132,00 |
| 11.04.2024 | 5,12 | 5,29 | 5,11 | 5,15 | 0,39% | 66.841,00 |
| 10.04.2024 | 5,06 | 5,33 | 5,06 | 5,13 | -3,64% | 61.508,00 |
| 09.04.2024 | 5,40 | 5,47 | 5,32 | 5,32 | -0,11% | 15.313,00 |
| 08.04.2024 | 5,54 | 5,62 | 5,29 | 5,33 | -2,02% | 84.770,00 |
| 05.04.2024 | 5,18 | 5,46 | 5,18 | 5,44 | 2,84% | 37.055,00 |
| 04.04.2024 | 5,39 | 5,47 | 5,20 | 5,29 | -0,56% | 38.517,00 |
| 03.04.2024 | 5,17 | 5,37 | 5,17 | 5,32 | 1,14% | 31.902,00 |
| 02.04.2024 | 5,37 | 5,47 | 5,15 | 5,26 | -5,05% | 72.414,00 |
| 01.04.2024 | 5,53 | 5,72 | 5,43 | 5,54 | -0,54% | 64.412,00 |
| 28.03.2024 | 5,80 | 5,94 | 5,53 | 5,57 | -3,47% | 103.186,00 |
| 27.03.2024 | 5,60 | 5,79 | 5,60 | 5,77 | 1,26% | 80.452,00 |
| 26.03.2024 | 5,50 | 5,70 | 5,45 | 5,70 | 3,79% | 73.561,00 |
| 25.03.2024 | 5,06 | 5,52 | 5,06 | 5,49 | 8,07% | 102.382,00 |
| 22.03.2024 | 4,98 | 5,12 | 4,98 | 5,08 | 1,80% | 167.435,00 |
| 21.03.2024 | 4,78 | 5,14 | 4,78 | 4,99 | 5,72% | 294.082,00 |
| 20.03.2024 | 4,69 | 4,81 | 4,65 | 4,72 | 0,64% | 65.633,00 |
| 19.03.2024 | 4,65 | 4,78 | 4,63 | 4,69 | 0,64% | 41.645,00 |
| 18.03.2024 | 4,82 | 4,93 | 4,66 | 4,66 | -3,32% | 39.457,00 |
| 15.03.2024 | 4,61 | 4,84 | 4,51 | 4,82 | 3,43% | 189.479,00 |
| 14.03.2024 | 4,72 | 4,77 | 4,55 | 4,66 | -1,69% | 82.762,00 |
| 13.03.2024 | 4,99 | 4,99 | 4,70 | 4,74 | -4,05% | 95.754,00 |
| 12.03.2024 | 5,02 | 5,16 | 4,92 | 4,94 | -0,40% | 54.401,00 |
| 11.03.2024 | 4,96 | 5,09 | 4,89 | 4,96 | -0,80% | 70.552,00 |
| 08.03.2024 | 5,20 | 5,34 | 4,92 | 5,00 | -1,96% | 59.503,00 |
| 07.03.2024 | 5,24 | 5,24 | 4,95 | 5,10 | -0,78% | 51.031,00 |
| 06.03.2024 | 4,98 | 5,33 | 4,76 | 5,14 | 5,54% | 177.795,00 |
| 05.03.2024 | 5,04 | 5,16 | 4,85 | 4,87 | -4,32% | 40.886,00 |
| 04.03.2024 | 5,46 | 5,46 | 5,05 | 5,09 | -4,86% | 44.750,00 |
| 01.03.2024 | 5,14 | 5,44 | 5,02 | 5,35 | 3,88% | 96.506,00 |
| 29.02.2024 | 5,22 | 5,26 | 5,01 | 5,15 | 1,98% | 46.178,00 |
| 28.02.2024 | 5,04 | 5,07 | 4,95 | 5,05 | -1,94% | 57.609,00 |
| 27.02.2024 | 4,94 | 5,18 | 4,94 | 5,15 | 5,10% | 45.887,00 |
| 26.02.2024 | 4,79 | 4,98 | 4,73 | 4,90 | 1,24% | 51.325,00 |
| 23.02.2024 | 4,80 | 4,90 | 4,74 | 4,84 | 2,33% | 36.243,00 |
| 22.02.2024 | 4,72 | 4,88 | 4,65 | 4,73 | 0,00% | 87.878,00 |
| 21.02.2024 | 4,63 | 4,84 | 4,55 | 4,73 | 1,72% | 78.710,00 |
| 20.02.2024 | 4,88 | 4,88 | 4,60 | 4,65 | -6,25% | 63.965,00 |
| 16.02.2024 | 5,09 | 5,14 | 4,92 | 4,96 | -3,50% | 57.877,00 |
| 15.02.2024 | 5,11 | 5,23 | 5,00 | 5,14 | 1,18% | 133.292,00 |
| 14.02.2024 | 5,09 | 5,16 | 4,92 | 5,08 | 1,80% | 42.525,00 |
| 13.02.2024 | 5,28 | 5,36 | 4,95 | 4,99 | -10,09% | 117.886,00 |
| 12.02.2024 | 5,35 | 5,67 | 5,35 | 5,55 | 4,91% | 96.030,00 |
| 09.02.2024 | 5,06 | 5,38 | 4,87 | 5,29 | 4,55% | 112.595,00 |
| 08.02.2024 | 4,73 | 5,06 | 4,58 | 5,06 | 7,43% | 126.674,00 |
| 07.02.2024 | 4,76 | 4,79 | 4,65 | 4,71 | -0,63% | 87.864,00 |
| 06.02.2024 | 4,51 | 4,77 | 4,51 | 4,74 | 4,87% | 138.967,00 |
| 05.02.2024 | 4,61 | 4,61 | 4,42 | 4,52 | -2,16% | 83.719,00 |
| 02.02.2024 | 4,65 | 4,73 | 4,59 | 4,62 | -1,70% | 47.221,00 |
| 01.02.2024 | 4,73 | 4,79 | 4,55 | 4,70 | -0,42% | 121.711,00 |
| 31.01.2024 | 4,78 | 4,89 | 4,71 | 4,72 | -1,87% | 58.307,00 |
| 30.01.2024 | 4,95 | 4,95 | 4,78 | 4,81 | -3,22% | 36.391,00 |
| 29.01.2024 | 4,91 | 4,99 | 4,83 | 4,97 | 2,05% | 31.443,00 |
| 26.01.2024 | 4,93 | 4,98 | 4,85 | 4,87 | -0,71% | 87.089,00 |
| 25.01.2024 | 4,81 | 4,91 | 4,60 | 4,91 | 5,26% | 79.732,00 |
| 24.01.2024 | 4,93 | 4,93 | 4,65 | 4,66 | -4,61% | 96.329,00 |
| 23.01.2024 | 4,93 | 4,93 | 4,76 | 4,89 | 1,56% | 74.230,00 |
| 22.01.2024 | 4,78 | 4,86 | 4,63 | 4,81 | 2,34% | 88.983,00 |
| 19.01.2024 | 4,73 | 4,80 | 4,56 | 4,70 | 0,00% | 69.162,00 |
| 18.01.2024 | 4,62 | 4,72 | 4,56 | 4,70 | 1,73% | 114.191,00 |
| 17.01.2024 | 4,61 | 4,78 | 4,55 | 4,62 | -1,49% | 131.344,00 |
| 16.01.2024 | 4,75 | 4,77 | 4,59 | 4,69 | -3,30% | 118.569,00 |
| 12.01.2024 | 4,96 | 4,96 | 4,75 | 4,85 | -0,41% | 75.183,00 |
| 11.01.2024 | 4,90 | 4,90 | 4,65 | 4,87 | -0,81% | 160.653,00 |
| 10.01.2024 | 4,93 | 4,97 | 4,85 | 4,91 | -0,41% | 138.703,00 |
| 09.01.2024 | 4,95 | 5,01 | 4,88 | 4,93 | -2,76% | 52.896,00 |
| 08.01.2024 | 4,91 | 5,14 | 4,91 | 5,07 | 2,63% | 52.743,00 |
| 05.01.2024 | 4,90 | 5,25 | 4,90 | 4,94 | -0,60% | 159.638,00 |
| 04.01.2024 | 4,96 | 5,05 | 4,91 | 4,97 | 1,43% | 143.561,00 |
| 03.01.2024 | 5,09 | 5,33 | 4,82 | 4,90 | -5,04% | 102.819,00 |
| 02.01.2024 | 5,30 | 5,45 | 5,10 | 5,16 | -3,91% | 62.774,00 |
| 29.12.2023 | 5,39 | 5,48 | 5,33 | 5,37 | -1,65% | 76.120,00 |
| 28.12.2023 | 5,72 | 5,83 | 5,43 | 5,46 | -4,38% | 136.476,00 |
| 27.12.2023 | 5,80 | 5,84 | 5,60 | 5,71 | -1,89% | 67.692,00 |
| 26.12.2023 | 5,48 | 5,98 | 5,48 | 5,82 | 7,18% | 148.912,00 |
| 22.12.2023 | 5,28 | 5,46 | 5,27 | 5,43 | 2,65% | 61.136,00 |
| 21.12.2023 | 5,18 | 5,37 | 5,18 | 5,29 | 2,72% | 76.156,00 |
| 20.12.2023 | 5,64 | 5,71 | 5,13 | 5,15 | -8,04% | 159.330,00 |
| 19.12.2023 | 5,58 | 5,75 | 5,55 | 5,60 | 1,82% | 114.154,00 |
| 18.12.2023 | 5,37 | 5,57 | 5,34 | 5,50 | 2,04% | 74.516,00 |
| 15.12.2023 | 5,66 | 5,66 | 5,34 | 5,39 | -4,09% | 202.938,00 |
| 14.12.2023 | 5,65 | 5,89 | 5,54 | 5,62 | 2,37% | 108.156,00 |
| 13.12.2023 | 5,04 | 5,52 | 4,96 | 5,49 | 9,80% | 321.418,00 |
| 12.12.2023 | 5,05 | 5,05 | 4,79 | 5,00 | -1,96% | 103.106,00 |
| 11.12.2023 | 5,05 | 5,15 | 5,00 | 5,10 | 1,19% | 56.550,00 |
| 08.12.2023 | 5,06 | 5,15 | 4,92 | 5,04 | -0,79% | 99.036,00 |